679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,201600,86129243,873,873,873,873,860
|
|
20240109,201500,86129243,873,873,873,873,0
|
|
20240109,201400,86129243,873,873,873,873,0
|
|
20240109,201300,86129243,873,873,873,873,0
|
|
20240109,201200,86129243,873,873,873,873,0
|
|
20240109,201100,86129243,873,873,873,873,0
|
|
20240109,201000,86129243,873,873,873,873,0
|
|
20240109,200900,86129243,873,873,873,873,0
|
|
20240109,200800,86129243,873,873,873,873,0
|
|
20240109,200700,86129243,873,873,873,873,0
|
|
20240109,200600,86129243,873,873,873,873,0
|
|
20240109,200500,86129243,873,873,873,873,0
|
|
20240109,200400,86129243,873,873,873,873,0
|
|
20240109,200300,86129243,873,873,873,873,0
|
|
20240109,200200,86129243,873,873,873,873,0
|
|
20240109,200100,86129243,873,873,873,873,0
|
|
20240109,200000,86129243,873,873,873,873,0
|
|
20240109,195900,86129243,873,873,873,873,0
|
|
20240109,195800,86129243,873,873,873,873,0
|
|
20240109,195700,86129243,873,873,873,873,0
|
|
20240109,195600,86129243,873,873,873,873,0
|
|
20240109,195500,86129243,873,873,873,873,0
|
|
20240109,195400,86129243,873,873,873,873,0
|
|
20240109,195300,86129243,873,873,873,873,0
|
|
20240109,195200,86129243,873,873,873,873,0
|
|
20240109,195100,86129243,873,873,873,873,0
|
|
20240109,195000,86129243,873,873,873,873,0
|
|
20240109,194900,86129243,873,873,873,873,0
|
|
20240109,194800,86129243,873,873,873,873,0
|
|
20240109,194700,86129243,873,873,873,873,0
|
|
20240109,194600,86129243,873,873,873,873,860
|
|
20240109,194500,86129243,873,873,873,873,0
|
|
20240109,194400,86129243,873,873,873,873,0
|
|
20240109,194300,86129243,873,873,873,873,0
|
|
20240109,194200,86129243,873,873,873,873,0
|
|
20240109,194100,86129243,873,873,873,873,0
|
|
20240109,194000,86129243,873,873,873,873,0
|
|
20240109,193900,86129243,873,873,873,873,0
|
|
20240109,193800,86129243,873,873,873,873,0
|
|
20240109,193700,86129243,873,873,873,873,0
|
|
20240109,193600,86129243,873,873,873,873,0
|
|
20240109,193500,86129243,873,873,873,873,0
|
|
20240109,193400,86129243,873,873,873,873,0
|
|
20240109,193300,86129243,873,873,873,873,0
|
|
20240109,193200,86129243,873,873,873,873,0
|
|
20240109,193100,86129243,873,873,873,873,0
|
|
20240109,193000,86129243,873,873,873,873,0
|
|
20240109,192900,86129243,873,873,873,873,0
|
|
20240109,192800,86129243,873,873,873,873,0
|
|
20240109,192700,86129243,873,873,873,873,0
|
|
20240109,192600,86129243,873,873,873,873,0
|
|
20240109,192500,86129243,873,873,873,873,0
|
|
20240109,192400,86129243,873,873,873,873,0
|
|
20240109,192300,86129243,873,873,873,873,0
|
|
20240109,192200,86129243,873,873,873,873,0
|
|
20240109,192100,86129243,873,873,873,873,0
|
|
20240109,192000,86129243,873,873,873,873,0
|
|
20240109,191900,86129243,873,873,873,873,0
|
|
20240109,191800,86129243,873,873,873,873,0
|
|
20240109,191700,86129243,873,873,873,873,0
|
|
20240109,191600,86129243,873,873,873,873,860
|
|
20240109,191500,86129243,873,873,873,873,0
|
|
20240109,191400,86129243,873,873,873,873,0
|
|
20240109,191300,86129243,873,873,873,873,0
|
|
20240109,191200,86129243,873,873,873,873,0
|
|
20240109,191100,86129243,873,873,873,873,0
|
|
20240109,191000,86129243,873,873,873,873,0
|
|
20240109,190900,86129243,873,873,873,873,0
|
|
20240109,190800,86129243,873,873,873,873,0
|
|
20240109,190700,86129243,873,873,873,873,0
|
|
20240109,190600,86129243,873,873,873,873,0
|
|
20240109,190500,86129243,873,873,873,873,0
|
|
20240109,190400,86129243,873,873,873,873,0
|
|
20240109,190300,86129243,873,873,873,873,0
|
|
20240109,190200,86129243,873,873,873,873,0
|
|
20240109,190100,86129243,873,873,873,873,0
|
|
20240109,190000,86129243,873,873,873,873,0
|
|
20240109,185900,86129243,873,873,873,873,0
|
|
20240109,185800,86129243,873,873,873,873,0
|
|
20240109,185700,86129243,873,873,873,873,0
|
|
20240109,185600,86129243,873,873,873,873,0
|
|
20240109,185500,86129243,873,873,873,873,0
|
|
20240109,185400,86129243,873,873,873,873,0
|
|
20240109,185300,86129243,873,873,873,873,0
|
|
20240109,185200,86129243,873,873,873,873,0
|
|
20240109,185100,86129243,873,873,873,873,0
|
|
20240109,185000,86129243,873,873,873,873,0
|
|
20240109,184900,86129243,873,873,873,873,0
|
|
20240109,184800,86129243,873,873,873,873,0
|
|
20240109,184700,86129243,873,873,873,873,0
|
|
20240109,184600,86129243,873,873,873,873,860
|
|
20240109,184500,86129243,873,873,873,873,0
|
|
20240109,184400,86129243,873,873,873,873,0
|
|
20240109,184300,86129243,873,873,873,873,0
|
|
20240109,184200,86129243,873,873,873,873,0
|
|
20240109,184100,86129243,873,873,873,873,0
|
|
20240109,184000,86129243,873,873,873,873,0
|
|
20240109,183900,86129243,873,873,873,873,0
|
|
20240109,183800,86129243,873,873,873,873,0
|
|
20240109,183700,86129243,873,873,873,873,0
|
|
20240109,183600,86129243,873,873,873,873,0
|
|
20240109,183500,86129243,873,873,873,873,0
|
|
20240109,183400,86129243,873,873,873,873,0
|
|
20240109,183300,86129243,873,873,873,873,0
|
|
20240109,183200,86129243,873,873,873,873,0
|
|
20240109,183100,86129243,873,873,873,873,0
|
|
20240109,183000,86129243,873,873,873,873,0
|
|
20240109,182900,86129243,873,873,873,873,0
|
|
20240109,182800,86129243,873,873,873,873,0
|
|
20240109,182700,86129243,873,873,873,873,0
|
|
20240109,182600,86129243,873,873,873,873,0
|
|
20240109,182500,86129243,873,873,873,873,0
|
|
20240109,182400,86129243,873,873,873,873,0
|
|
20240109,182300,86129243,873,873,873,873,0
|
|
20240109,182200,86129243,873,873,873,873,0
|
|
20240109,182100,86129243,873,873,873,873,0
|
|
20240109,182000,86129243,873,873,873,873,0
|
|
20240109,181900,86129243,873,873,873,873,0
|
|
20240109,181800,86129243,873,873,873,873,0
|
|
20240109,181700,86129243,873,873,873,873,0
|
|
20240109,181600,86129243,873,873,873,873,860
|
|
20240109,181500,86129243,873,873,873,873,0
|
|
20240109,181400,86129243,873,873,873,873,0
|
|
20240109,181300,86129243,873,873,873,873,0
|
|
20240109,181200,86129243,873,873,873,873,0
|
|
20240109,181100,86129243,873,873,873,873,0
|
|
20240109,181000,86129243,873,873,873,873,0
|
|
20240109,180900,86129243,873,873,873,873,0
|
|
20240109,180800,86129243,873,873,873,873,0
|
|
20240109,180700,86129243,873,873,873,873,0
|
|
20240109,180600,86129243,873,873,873,873,0
|
|
20240109,180500,86129243,873,873,873,873,0
|
|
20240109,180400,86129243,873,873,873,873,0
|
|
20240109,180300,86129243,873,873,873,873,0
|
|
20240109,180200,86129243,873,873,873,873,0
|
|
20240109,180100,86129243,873,873,873,873,0
|
|
20240109,180000,86129243,873,873,873,873,0
|
|
20240109,175900,86129243,873,873,873,873,0
|
|
20240109,175800,86129243,873,873,873,873,0
|
|
20240109,175700,86129243,873,873,873,873,0
|
|
20240109,175600,86129243,873,873,873,873,0
|
|
20240109,175500,86129243,873,873,873,873,0
|
|
20240109,175400,86129243,873,873,873,873,0
|
|
20240109,175300,86129243,873,873,873,873,0
|
|
20240109,175200,86129243,873,873,873,873,0
|
|
20240109,175100,86129243,873,873,873,873,0
|
|
20240109,175000,86129243,873,873,873,873,0
|
|
20240109,174900,86129243,873,873,873,873,0
|
|
20240109,174800,86129243,873,873,873,873,0
|
|
20240109,174700,86129243,873,873,873,873,0
|
|
20240109,174600,86129243,873,873,873,873,860
|
|
20240109,174500,86129243,873,873,873,873,0
|
|
20240109,174400,86129243,873,873,873,873,0
|
|
20240109,174300,86129243,873,873,873,873,0
|
|
20240109,174200,86129243,873,873,873,873,0
|
|
20240109,174100,86129243,873,873,873,873,0
|
|
20240109,174000,86129243,873,873,873,873,0
|
|
20240109,173900,86129243,873,873,873,873,0
|
|
20240109,173800,86129243,873,873,873,873,0
|
|
20240109,173700,86129243,873,873,873,873,0
|
|
20240109,173600,86129243,873,873,873,873,0
|
|
20240109,173500,86129243,873,873,873,873,0
|
|
20240109,173400,86129243,873,873,873,873,0
|
|
20240109,173300,86129243,873,873,873,873,0
|
|
20240109,173200,86129243,873,873,873,873,0
|
|
20240109,173100,86129243,873,873,873,873,0
|
|
20240109,173000,86129243,873,873,873,873,0
|
|
20240109,172900,86129243,873,873,873,873,0
|
|
20240109,172800,86129243,873,873,873,873,0
|
|
20240109,172700,86129243,873,873,873,873,0
|
|
20240109,172600,86129243,873,873,873,873,0
|
|
20240109,172500,86129243,873,873,873,873,0
|
|
20240109,172400,86129243,873,873,873,873,0
|
|
20240109,172300,86129243,873,873,873,873,0
|
|
20240109,172200,86129243,873,873,873,873,0
|
|
20240109,172100,86129243,873,873,873,873,0
|
|
20240109,172000,86129243,873,873,873,873,0
|
|
20240109,171900,86129243,873,873,873,873,0
|
|
20240109,171800,86129243,873,873,873,873,0
|
|
20240109,171700,86129243,873,873,873,873,0
|
|
20240109,171600,86129243,873,873,873,873,860
|
|
20240109,171500,86129243,873,873,873,873,0
|
|
20240109,171400,86129243,873,873,873,873,0
|
|
20240109,171300,86129243,873,873,873,873,0
|
|
20240109,171200,86129243,873,873,873,873,0
|
|
20240109,171100,86129243,873,873,873,873,0
|
|
20240109,171000,86129243,873,873,873,873,0
|
|
20240109,170900,86129243,873,873,873,873,0
|
|
20240109,170800,86129243,873,873,873,873,0
|
|
20240109,170700,86129243,873,873,873,873,0
|
|
20240109,170600,86129243,873,873,873,873,0
|
|
20240109,170500,86129243,873,873,873,873,0
|
|
20240109,170400,86129243,873,873,873,873,0
|
|
20240109,170300,86129243,873,873,873,873,0
|
|
20240109,170200,86129243,873,873,873,873,0
|
|
20240109,170100,86129243,873,873,873,873,0
|
|
20240109,170000,86129243,873,873,873,873,0
|
|
20240109,165900,86129243,873,873,873,873,0
|
|
20240109,165800,86129243,873,873,873,873,0
|
|
20240109,165700,86129243,873,873,873,873,0
|
|
20240109,165600,86129243,873,873,873,873,0
|
|
20240109,165500,86129243,873,873,873,873,0
|
|
20240109,165400,86129243,873,873,873,873,0
|
|
20240109,165300,86129243,873,873,873,873,0
|
|
20240109,165200,86129243,873,873,873,873,0
|
|
20240109,165100,86129243,873,873,873,873,0
|
|
20240109,165000,86129243,873,873,873,873,0
|
|
20240109,164900,86129243,873,873,873,873,0
|
|
20240109,164800,86129243,873,873,873,873,0
|
|
20240109,164700,86129243,873,873,873,873,0
|
|
20240109,164600,86129243,873,873,873,873,860
|
|
20240109,164500,86129243,873,873,873,873,0
|
|
20240109,164400,86129243,873,873,873,873,0
|
|
20240109,164300,86129243,873,873,873,873,0
|
|
20240109,164200,86129243,873,873,873,873,0
|
|
20240109,164100,86129243,873,873,873,873,0
|
|
20240109,164000,86129243,873,873,873,873,0
|
|
20240109,163900,86129243,873,873,873,873,0
|
|
20240109,163800,86129243,873,873,873,873,0
|
|
20240109,163700,86129243,873,873,873,873,0
|
|
20240109,163600,86129243,873,873,873,873,0
|
|
20240109,163500,86129243,873,873,873,873,0
|
|
20240109,163400,86129243,873,873,873,873,0
|
|
20240109,163300,86129243,873,873,873,873,0
|
|
20240109,163200,86129243,873,873,873,873,0
|
|
20240109,163100,86129243,873,873,873,873,0
|
|
20240109,163000,86129243,873,873,873,873,0
|
|
20240109,162900,86129243,873,873,873,873,0
|
|
20240109,162800,86129243,873,873,873,873,0
|
|
20240109,162700,86129243,873,873,873,873,0
|
|
20240109,162600,86129243,873,873,873,873,0
|
|
20240109,162500,86129243,873,873,873,873,0
|
|
20240109,162400,86129243,873,873,873,873,0
|
|
20240109,162300,86129243,873,873,873,873,0
|
|
20240109,162200,86129243,873,873,873,873,0
|
|
20240109,162100,86129243,873,873,873,873,0
|
|
20240109,162000,86129243,873,873,873,873,0
|
|
20240109,161900,86129243,873,873,873,873,0
|
|
20240109,161800,86129243,873,873,873,873,0
|
|
20240109,161700,86129243,873,873,873,873,0
|
|
20240109,161600,86129243,873,873,873,873,860
|
|
20240109,161500,86129243,873,873,873,873,0
|
|
20240109,161400,86129243,873,873,873,873,0
|
|
20240109,161300,86129243,873,873,873,873,0
|
|
20240109,161200,86129243,873,873,873,873,0
|
|
20240109,161100,86129243,873,873,873,873,0
|
|
20240109,161000,86129243,873,873,873,873,0
|
|
20240109,160900,86129243,873,873,873,873,0
|
|
20240109,160800,86129243,873,873,873,873,0
|
|
20240109,160700,86129243,873,873,873,873,0
|
|
20240109,160600,86129243,873,873,873,873,0
|
|
20240109,160500,86129243,873,873,873,873,0
|
|
20240109,160400,86129243,873,873,873,873,0
|
|
20240109,160300,86129243,873,873,873,873,0
|
|
20240109,160200,86129243,873,873,873,873,0
|
|
20240109,160100,86129243,873,873,873,873,0
|
|
20240109,160000,86129243,873,873,873,873,0
|
|
20240109,155900,86129243,873,873,873,873,0
|
|
20240109,155800,86129243,873,873,873,873,0
|
|
20240109,155700,86129243,873,873,873,873,0
|
|
20240109,155600,86129243,873,873,873,873,0
|
|
20240109,155500,86129243,873,873,873,873,0
|
|
20240109,155400,86129243,873,873,873,873,0
|
|
20240109,155300,86129243,873,873,873,873,0
|
|
20240109,155200,86129243,873,873,873,873,0
|
|
20240109,155100,86129243,873,873,873,873,0
|
|
20240109,155000,86129243,873,873,873,873,0
|
|
20240109,154900,86129243,873,873,873,873,0
|
|
20240109,154800,86129243,873,873,873,873,0
|
|
20240109,154700,86129243,873,873,873,873,0
|
|
20240109,154600,86129243,873,873,873,873,860
|
|
20240109,154500,86129243,873,873,873,873,0
|
|
20240109,154400,86129243,873,873,873,873,0
|
|
20240109,154300,86129243,873,873,873,873,0
|
|
20240109,154200,86129243,873,873,873,873,0
|
|
20240109,154100,86129243,873,873,873,873,0
|
|
20240109,154000,86129243,873,873,873,873,0
|
|
20240109,153900,86129243,873,873,873,873,0
|
|
20240109,153800,86129243,873,873,873,873,0
|
|
20240109,153700,86129243,873,873,873,873,0
|
|
20240109,153600,86129243,873,873,873,873,0
|
|
20240109,153500,86129243,873,873,873,873,0
|
|
20240109,153400,86129243,873,873,873,873,0
|
|
20240109,153300,86129243,873,873,873,873,0
|
|
20240109,153200,86129243,873,873,873,873,0
|
|
20240109,153100,86129243,873,873,873,873,0
|
|
20240109,153000,86129243,873,873,873,873,860
|
|
20240109,152900,85378463,873,873,873,873,0
|
|
20240109,152800,85378463,873,873,873,873,0
|
|
20240109,152700,85378463,873,873,873,873,0
|
|
20240109,152600,85378463,873,873,873,873,0
|
|
20240109,152500,85378463,873,873,873,873,0
|
|
20240109,152400,85378463,873,873,873,873,0
|
|
20240109,152300,85378463,873,873,873,873,0
|
|
20240109,152200,85378463,873,873,873,873,0
|
|
20240109,152100,85378463,873,873,873,873,0
|
|
20240109,152000,85378463,873,873,873,873,0
|
|
20240109,151900,85378463,873,873,873,873,0
|
|
20240109,151800,85378463,873,872,873,872,11
|
|
20240109,151700,85368870,873,873,873,873,0
|
|
20240109,151600,85368870,873,873,873,873,573
|
|
20240109,151500,84868641,873,873,873,873,0
|
|
20240109,151400,84868641,873,873,873,873,0
|
|
20240109,151300,84868641,873,873,873,873,0
|
|
20240109,151200,84868641,873,873,873,873,0
|
|
20240109,151100,84868641,873,873,873,873,0
|
|
20240109,151000,84868641,873,873,873,873,1
|
|
20240109,150900,84867768,872,872,872,872,10
|
|
20240109,150800,84859048,873,873,873,873,56
|
|
20240109,150700,84810160,870,870,870,870,2
|
|
20240109,150600,84808420,872,872,872,872,10
|
|
20240109,150500,84799700,873,873,873,873,0
|
|
20240109,150400,84799700,873,873,873,873,0
|
|
20240109,150300,84799700,873,873,873,873,0
|
|
20240109,150200,84799700,873,873,873,873,558
|
|
20240109,150100,84312566,873,873,873,873,0
|
|
20240109,150000,84312566,873,873,873,873,0
|
|
20240109,145900,84312566,873,872,873,872,2
|
|
20240109,145800,84310821,871,871,871,871,0
|
|
20240109,145700,84310821,871,871,871,871,1250
|
|
20240109,145600,83222071,870,870,870,870,3
|
|
20240109,145500,83219461,871,871,871,871,170
|
|
20240109,145400,83071391,871,871,871,871,0
|
|
20240109,145300,83071391,871,871,871,871,0
|
|
20240109,145200,83071391,871,871,871,871,23
|
|
20240109,145100,83051358,870,870,870,870,0
|
|
20240109,145000,83051358,870,870,870,870,0
|
|
20240109,144900,83051358,870,870,870,870,0
|
|
20240109,144800,83051358,870,870,870,870,0
|
|
20240109,144700,83051358,870,870,870,870,0
|
|
20240109,144600,83051358,870,870,870,870,0
|
|
20240109,144500,83051358,870,870,870,870,0
|
|
20240109,144400,83051358,870,870,870,870,0
|
|
20240109,144300,83051358,870,870,870,870,0
|
|
20240109,144200,83051358,870,870,870,870,0
|
|
20240109,144100,83051358,870,870,870,870,0
|
|
20240109,144000,83051358,870,870,870,870,0
|
|
20240109,143900,83051358,870,870,870,870,0
|
|
20240109,143800,83051358,870,870,870,870,0
|
|
20240109,143700,83051358,870,870,870,870,0
|
|
20240109,143600,83051358,870,870,870,870,821
|
|
20240109,143500,82337088,870,870,870,870,0
|
|
20240109,143400,82337088,870,870,870,870,0
|
|
20240109,143300,82337088,870,870,870,870,4
|
|
20240109,143200,82333608,871,871,871,871,229
|
|
20240109,143100,82134149,871,871,871,871,361
|
|
20240109,143000,81819718,873,873,873,873,0
|
|
20240109,142900,81819718,873,873,873,873,0
|
|
20240109,142800,81819718,873,873,873,873,0
|
|
20240109,142700,81819718,873,873,873,873,0
|
|
20240109,142600,81819718,873,873,873,873,0
|
|
20240109,142500,81819718,873,873,873,873,1
|
|
20240109,142400,81818845,871,871,871,871,0
|
|
20240109,142300,81818845,871,871,871,871,0
|
|
20240109,142200,81818845,871,871,871,871,88
|
|
20240109,142100,81742197,872,872,872,872,50
|
|
20240109,142000,81698597,870,870,870,870,0
|
|
20240109,141900,81698597,870,871,871,870,477
|
|
20240109,141800,81283478,871,871,871,871,0
|
|
20240109,141700,81283478,871,871,871,871,0
|
|
20240109,141600,81283478,871,871,871,871,2607
|
|
20240109,141500,79012781,873,873,873,873,0
|
|
20240109,141400,79012781,873,873,873,873,0
|
|
20240109,141300,79012781,873,873,873,873,0
|
|
20240109,141200,79012781,873,873,873,873,0
|
|
20240109,141100,79012781,873,873,873,873,0
|
|
20240109,141000,79012781,873,873,873,873,0
|
|
20240109,140900,79012781,873,873,873,873,0
|
|
20240109,140800,79012781,873,873,873,873,0
|
|
20240109,140700,79012781,873,873,873,873,0
|
|
20240109,140600,79012781,873,873,873,873,0
|
|
20240109,140500,79012781,873,872,873,872,5544
|
|
20240109,140400,74177841,873,873,873,873,0
|
|
20240109,140300,74177841,873,873,873,873,0
|
|
20240109,140200,74177841,873,873,873,873,0
|
|
20240109,140100,74177841,873,873,873,873,0
|
|
20240109,140000,74177841,873,873,873,873,170
|
|
20240109,135900,74029431,873,873,873,873,0
|
|
20240109,135800,74029431,873,873,873,873,0
|
|
20240109,135700,74029431,873,873,873,873,19
|
|
20240109,135600,74012844,873,873,873,873,600
|
|
20240109,135500,73489044,873,873,873,873,2
|
|
20240109,135400,73487298,873,873,873,873,0
|
|
20240109,135300,73487298,873,873,873,873,0
|
|
20240109,135200,73487298,873,873,873,873,100
|
|
20240109,135100,73399998,872,872,872,872,0
|
|
20240109,135000,73399998,872,872,872,872,0
|
|
20240109,134900,73399998,872,872,872,872,0
|
|
20240109,134800,73399998,872,872,872,872,0
|
|
20240109,134700,73399998,872,872,872,872,0
|
|
20240109,134600,73399998,872,872,872,872,300
|
|
20240109,134500,73138398,872,872,872,872,0
|
|
20240109,134400,73138398,872,872,872,872,0
|
|
20240109,134300,73138398,872,872,872,872,0
|
|
20240109,134200,73138398,872,872,872,872,900
|
|
20240109,134100,72353598,872,872,872,872,0
|
|
20240109,134000,72353598,872,872,872,872,0
|
|
20240109,133900,72353598,872,872,872,872,10
|
|
20240109,133800,72344878,872,872,872,872,0
|
|
20240109,133700,72344878,872,872,872,872,0
|
|
20240109,133600,72344878,872,872,872,872,0
|
|
20240109,133500,72344878,872,872,872,872,0
|
|
20240109,133400,72344878,872,872,872,872,0
|
|
20240109,133300,72344878,872,872,872,872,0
|
|
20240109,133200,72344878,872,872,872,872,0
|
|
20240109,133100,72344878,872,872,872,872,10
|
|
20240109,133000,72336158,871,871,871,871,0
|
|
20240109,132900,72336158,871,871,871,871,0
|
|
20240109,132800,72336158,871,871,871,871,0
|
|
20240109,132700,72336158,871,871,871,871,1
|
|
20240109,132600,72335287,872,872,872,872,0
|
|
20240109,132500,72335287,872,872,872,872,0
|
|
20240109,132400,72335287,872,872,872,872,0
|
|
20240109,132300,72335287,872,872,872,872,0
|
|
20240109,132200,72335287,872,872,872,872,0
|
|
20240109,132100,72335287,872,872,872,872,5
|
|
20240109,132000,72330927,871,872,872,871,133
|
|
20240109,131900,72215081,873,873,873,873,5
|
|
20240109,131800,72210716,872,872,872,872,0
|
|
20240109,131700,72210716,872,872,872,872,0
|
|
20240109,131600,72210716,872,872,872,872,0
|
|
20240109,131500,72210716,872,872,872,872,0
|
|
20240109,131400,72210716,872,872,872,872,0
|
|
20240109,131300,72210716,872,872,872,872,0
|
|
20240109,131200,72210716,872,872,872,872,0
|
|
20240109,131100,72210716,872,872,872,872,0
|
|
20240109,131000,72210716,872,872,872,872,0
|
|
20240109,130900,72210716,872,872,872,872,0
|
|
20240109,130800,72210716,872,872,872,872,15
|
|
20240109,130700,72197636,872,872,872,872,172
|
|
20240109,130600,72047652,872,872,872,872,0
|
|
20240109,130500,72047652,872,872,872,872,0
|
|
20240109,130400,72047652,872,872,872,872,0
|
|
20240109,130300,72047652,872,872,872,872,0
|
|
20240109,130200,72047652,872,872,872,872,250
|
|
20240109,130100,71829652,872,872,872,872,11
|
|
20240109,130000,71820060,871,871,871,871,0
|
|
20240109,125900,71820060,871,871,871,871,0
|
|
20240109,125800,71820060,871,871,871,871,0
|
|
20240109,125700,71820060,871,871,871,871,3
|
|
20240109,125600,71817447,871,871,871,871,0
|
|
20240109,125500,71817447,871,871,871,871,0
|
|
20240109,125400,71817447,871,871,871,871,340
|
|
20240109,125300,71521307,872,872,872,872,0
|
|
20240109,125200,71521307,872,872,872,872,0
|
|
20240109,125100,71521307,872,872,872,872,0
|
|
20240109,125000,71521307,872,872,872,872,0
|
|
20240109,124900,71521307,872,872,872,872,0
|
|
20240109,124800,71521307,872,872,872,872,0
|
|
20240109,124700,71521307,872,872,872,872,0
|
|
20240109,124600,71521307,872,872,872,872,0
|
|
20240109,124500,71521307,872,872,872,872,0
|
|
20240109,124400,71521307,872,872,872,872,0
|
|
20240109,124300,71521307,872,872,872,872,0
|
|
20240109,124200,71521307,872,872,872,872,0
|
|
20240109,124100,71521307,872,872,872,872,0
|
|
20240109,124000,71521307,872,872,872,872,15
|
|
20240109,123900,71508227,870,871,871,870,50
|
|
20240109,123800,71464698,871,871,871,871,0
|
|
20240109,123700,71464698,871,871,871,871,0
|
|
20240109,123600,71464698,871,871,871,871,150
|
|
20240109,123500,71334048,872,872,872,872,0
|
|
20240109,123400,71334048,872,872,872,872,0
|
|
20240109,123300,71334048,872,872,872,872,0
|
|
20240109,123200,71334048,872,872,872,872,1
|
|
20240109,123100,71333176,872,872,872,872,0
|
|
20240109,123000,71333176,872,872,872,872,1
|
|
20240109,122900,71332304,872,872,872,872,0
|
|
20240109,122800,71332304,872,872,872,872,0
|
|
20240109,122700,71332304,872,872,872,872,0
|
|
20240109,122600,71332304,872,872,872,872,0
|
|
20240109,122500,71332304,872,872,872,872,0
|
|
20240109,122400,71332304,872,872,872,872,0
|
|
20240109,122300,71332304,872,872,872,872,0
|
|
20240109,122200,71332304,872,872,872,872,0
|
|
20240109,122100,71332304,872,872,872,872,20
|
|
20240109,122000,71314864,870,870,870,870,0
|
|
20240109,121900,71314864,870,870,870,870,0
|
|
20240109,121800,71314864,870,870,870,870,0
|
|
20240109,121700,71314864,870,870,870,870,0
|
|
20240109,121600,71314864,870,870,870,870,0
|
|
20240109,121500,71314864,870,870,870,870,0
|
|
20240109,121400,71314864,870,871,871,870,1400
|
|
20240109,121300,70095484,871,871,871,871,2
|
|
20240109,121200,70093742,871,871,871,871,0
|
|
20240109,121100,70093742,871,871,871,871,0
|
|
20240109,121000,70093742,871,871,871,871,0
|
|
20240109,120900,70093742,871,872,872,871,2013
|
|
20240109,120800,68340404,872,872,872,872,0
|
|
20240109,120700,68340404,872,872,872,872,0
|
|
20240109,120600,68340404,872,872,872,872,0
|
|
20240109,120500,68340404,872,872,872,872,7
|
|
20240109,120400,68334300,872,872,872,872,0
|
|
20240109,120300,68334300,872,872,872,872,0
|
|
20240109,120200,68334300,872,872,872,872,3
|
|
20240109,120100,68331684,871,871,871,871,0
|
|
20240109,120000,68331684,871,871,871,871,0
|
|
20240109,115900,68331684,871,871,871,871,0
|
|
20240109,115800,68331684,871,871,871,871,0
|
|
20240109,115700,68331684,871,871,871,871,0
|
|
20240109,115600,68331684,871,871,871,871,0
|
|
20240109,115500,68331684,871,871,871,871,0
|
|
20240109,115400,68331684,871,871,871,871,0
|
|
20240109,115300,68331684,871,871,871,871,0
|
|
20240109,115200,68331684,871,871,871,871,0
|
|
20240109,115100,68331684,871,870,871,870,2635
|
|
20240109,115000,66039193,871,871,871,871,10
|
|
20240109,114900,66030483,870,870,870,870,0
|
|
20240109,114800,66030483,870,870,870,870,0
|
|
20240109,114700,66030483,870,870,870,870,0
|
|
20240109,114600,66030483,870,870,870,870,0
|
|
20240109,114500,66030483,870,870,870,870,0
|
|
20240109,114400,66030483,870,870,870,870,0
|
|
20240109,114300,66030483,870,870,870,870,0
|
|
20240109,114200,66030483,870,870,870,870,0
|
|
20240109,114100,66030483,870,870,870,870,0
|
|
20240109,114000,66030483,870,870,870,870,0
|
|
20240109,113900,66030483,870,870,870,870,0
|
|
20240109,113800,66030483,870,874,874,870,505
|
|
20240109,113700,65590535,874,874,874,874,0
|
|
20240109,113600,65590535,874,874,874,874,0
|
|
20240109,113500,65590535,874,874,874,874,0
|
|
20240109,113400,65590535,874,874,874,874,63
|
|
20240109,113300,65535473,874,874,874,874,18
|
|
20240109,113200,65519741,874,873,874,873,8247
|
|
20240109,113100,58319213,873,872,873,872,34365
|
|
20240109,113000,28333619,871,871,871,871,0
|
|
20240109,112900,28333619,871,871,871,871,885
|
|
20240109,112800,27562784,871,871,871,871,0
|
|
20240109,112700,27562784,871,871,871,871,0
|
|
20240109,112600,27562784,871,871,871,871,30
|
|
20240109,112500,27536654,870,870,870,870,2000
|
|
20240109,112400,25796654,870,870,870,870,0
|
|
20240109,112300,25796654,870,870,870,870,0
|
|
20240109,112200,25796654,870,870,870,870,0
|
|
20240109,112100,25796654,870,870,870,870,0
|
|
20240109,112000,25796654,870,870,870,870,0
|
|
20240109,111900,25796654,870,870,870,870,1086
|
|
20240109,111800,24851834,870,870,870,870,90
|
|
20240109,111700,24773534,870,870,870,870,0
|
|
20240109,111600,24773534,870,870,870,870,0
|
|
20240109,111500,24773534,870,870,870,870,0
|
|
20240109,111400,24773534,870,870,870,870,0
|
|
20240109,111300,24773534,870,870,870,870,200
|
|
20240109,111200,24599534,870,870,870,870,11
|
|
20240109,111100,24589964,870,870,870,870,0
|
|
20240109,111000,24589964,870,870,870,870,10
|
|
20240109,110900,24581264,870,870,870,870,0
|
|
20240109,110800,24581264,870,870,870,870,0
|
|
20240109,110700,24581264,870,870,870,870,0
|
|
20240109,110600,24581264,870,870,870,870,100
|
|
20240109,110500,24494264,870,870,870,870,0
|
|
20240109,110400,24494264,870,870,870,870,144
|
|
20240109,110300,24368984,870,870,870,870,689
|
|
20240109,110200,23769554,870,870,870,870,0
|
|
20240109,110100,23769554,870,870,870,870,0
|
|
20240109,110000,23769554,870,870,870,870,0
|
|
20240109,105900,23769554,870,870,870,870,29
|
|
20240109,105800,23744324,869,869,869,869,0
|
|
20240109,105700,23744324,869,869,869,869,3
|
|
20240109,105600,23741717,870,870,870,870,0
|
|
20240109,105500,23741717,870,870,870,870,0
|
|
20240109,105400,23741717,870,870,870,870,0
|
|
20240109,105300,23741717,870,870,870,870,0
|
|
20240109,105200,23741717,870,870,870,870,0
|
|
20240109,105100,23741717,870,870,870,870,29
|
|
20240109,105000,23716487,870,870,870,870,12
|
|
20240109,104900,23706047,870,870,870,870,0
|
|
20240109,104800,23706047,870,870,870,870,4
|
|
20240109,104700,23702567,867,867,867,867,0
|
|
20240109,104600,23702567,867,867,867,867,0
|
|
20240109,104500,23702567,867,867,867,867,0
|
|
20240109,104400,23702567,867,867,867,867,0
|
|
20240109,104300,23702567,867,867,867,867,0
|
|
20240109,104200,23702567,867,867,867,867,0
|
|
20240109,104100,23702567,867,867,867,867,0
|
|
20240109,104000,23702567,867,867,867,867,0
|
|
20240109,103900,23702567,867,867,867,867,0
|
|
20240109,103800,23702567,867,867,867,867,0
|
|
20240109,103700,23702567,867,867,867,867,0
|
|
20240109,103600,23702567,867,867,867,867,0
|
|
20240109,103500,23702567,867,867,867,867,1
|
|
20240109,103400,23701700,866,866,866,866,0
|
|
20240109,103300,23701700,866,866,866,866,0
|
|
20240109,103200,23701700,866,866,866,866,0
|
|
20240109,103100,23701700,866,866,866,866,100
|
|
20240109,103000,23615100,866,866,866,866,0
|
|
20240109,102900,23615100,866,870,870,866,2000
|
|
20240109,102800,21880237,870,870,870,870,4
|
|
20240109,102700,21876757,871,871,871,871,70
|
|
20240109,102600,21815787,871,871,871,871,30
|
|
20240109,102500,21789657,872,872,872,872,0
|
|
20240109,102400,21789657,872,872,872,872,0
|
|
20240109,102300,21789657,872,871,872,871,9747
|
|
20240109,102200,13290972,870,870,870,870,0
|
|
20240109,102100,13290972,870,870,870,870,0
|
|
20240109,102000,13290972,870,870,870,870,0
|
|
20240109,101900,13290972,870,870,870,870,0
|
|
20240109,101800,13290972,870,870,870,870,0
|
|
20240109,101700,13290972,870,870,870,870,10
|
|
20240109,101600,13282272,869,869,869,869,0
|
|
20240109,101500,13282272,869,869,869,869,0
|
|
20240109,101400,13282272,869,872,872,869,1000
|
|
20240109,101300,12410559,871,871,871,871,0
|
|
20240109,101200,12410559,871,871,871,871,56
|
|
20240109,101100,12361783,872,872,872,872,9
|
|
20240109,101000,12353935,871,871,871,871,500
|
|
20240109,100900,11918435,872,871,872,871,2329
|
|
20240109,100800,9889867,871,870,871,870,56
|
|
20240109,100700,9841097,871,870,871,869,329
|
|
20240109,100600,9554584,870,871,871,870,36
|
|
20240109,100500,9523234,870,870,870,870,5
|
|
20240109,100400,9518884,870,871,871,870,21
|
|
20240109,100300,9500599,870,871,871,870,19
|
|
20240109,100200,9484051,871,870,871,870,8
|
|
20240109,100100,9477089,871,870,871,870,26
|
|
20240109,100000,9454449,870,870,870,870,14
|
|
20240109,095900,9442269,871,870,871,870,37
|
|
20240109,095800,9410078,870,870,870,870,0
|
|
20240109,095700,9410078,870,870,870,870,15
|
|
20240109,095600,9397028,870,871,871,870,92
|
|
20240109,095500,9316959,871,871,871,871,8
|
|
20240109,095400,9309991,870,870,870,870,5510
|
|
20240109,095300,4516291,870,869,870,869,4
|
|
20240109,095200,4512814,869,868,869,868,913
|
|
20240109,095100,3720322,868,868,868,868,29
|
|
20240109,095000,3695150,868,868,868,868,0
|
|
20240109,094900,3695150,868,867,868,867,78
|
|
20240109,094800,3627447,867,867,867,867,249
|
|
20240109,094700,3411564,868,868,868,867,1101
|
|
20240109,094600,2455897,868,868,868,868,500
|
|
20240109,094500,2021897,867,867,867,867,34
|
|
20240109,094400,1992419,867,867,867,867,0
|
|
20240109,094300,1992419,867,866,867,866,450
|
|
20240109,094200,1602448,865,865,865,865,0
|
|
20240109,094100,1602448,865,865,865,865,0
|
|
20240109,094000,1602448,865,865,865,865,0
|
|
20240109,093900,1602448,865,866,866,865,2
|
|
20240109,093800,1600717,866,866,866,866,32
|
|
20240109,093700,1573005,866,865,866,865,16
|
|
20240109,093600,1559157,865,865,865,865,222
|
|
20240109,093500,1367127,865,865,865,865,43
|
|
20240109,093400,1329932,866,866,866,866,0
|
|
20240109,093300,1329932,866,867,867,866,182
|
|
20240109,093200,1172310,867,867,867,867,10
|
|
20240109,093100,1163640,867,867,867,867,10
|
|
20240109,093000,1154970,869,867,869,867,18
|
|
20240109,092900,1139352,866,866,866,866,0
|
|
20240109,092800,1139352,866,866,866,866,19
|
|
20240109,092700,1122898,867,867,867,867,3
|
|
20240109,092600,1120297,866,866,866,866,0
|
|
20240109,092500,1120297,866,866,866,866,50
|
|
20240109,092400,1076997,866,866,866,866,0
|
|
20240109,092300,1076997,866,866,866,866,1
|
|
20240109,092200,1076131,864,864,864,864,15
|
|
20240109,092100,1063171,864,864,864,864,300
|
|
20240109,092000,803971,864,864,864,864,0
|
|
20240109,091900,803971,864,864,864,864,134
|
|
20240109,091800,688195,863,863,863,863,0
|
|
20240109,091700,688195,863,863,863,863,5
|
|
20240109,091600,683880,868,868,868,868,1
|
|
20240109,091500,683012,868,868,868,868,0
|
|
20240109,091400,683012,868,868,868,868,1
|
|
20240109,091300,682144,869,869,869,869,0
|
|
20240109,091200,682144,869,869,869,869,0
|
|
20240109,091100,682144,869,869,869,869,1
|
|
20240109,091000,681275,869,869,869,869,1
|
|
20240109,090900,680406,862,862,862,862,0
|
|
20240109,090800,680406,862,867,867,862,159
|
|
20240109,090700,542877,868,868,868,868,250
|
|
20240109,090600,325877,869,869,869,869,0
|
|
20240109,090500,325877,869,869,869,869,118
|
|
20240109,090400,223335,871,871,871,871,1
|
|
20240109,090300,222464,869,869,869,869,0
|
|
20240109,090200,222464,869,869,869,869,0
|
|
20240109,090100,222464,869,869,869,869,0
|
|
20240109,090000,222464,869,869,869,869,256
|